LCC Infotech Limited (NSE:LCCINFOTEC)
India · Delayed Price · Currency is INR 4.310
-0.200 (-4.43%)
May 25, 2026, 9:56 AM IST
NSE:LCCINFOTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.47 | 4.70 | 4.47 | 4.51 | 4.51 | -4.04% | 7,398 |
| May 21, 2026 | 4.41 | 4.71 | 4.31 | 4.70 | 4.70 | 4.44% | 6,807 |
| May 20, 2026 | 4.35 | 4.79 | 4.35 | 4.50 | 4.50 | -1.53% | 5,962 |
| May 19, 2026 | 4.42 | 4.57 | 4.42 | 4.57 | 4.57 | - | 20,144 |
| May 18, 2026 | 4.70 | 4.80 | 4.53 | 4.57 | 4.57 | -3.38% | 13,514 |
| May 15, 2026 | 4.73 | 4.98 | 4.73 | 4.73 | 4.73 | -4.83% | 5,453 |
| May 14, 2026 | 5.25 | 5.29 | 4.80 | 4.97 | 4.97 | -1.58% | 60,082 |
| May 13, 2026 | 5.30 | 5.43 | 5.05 | 5.05 | 5.05 | -4.90% | 46,973 |
| May 12, 2026 | 5.36 | 5.36 | 5.22 | 5.31 | 5.31 | 3.91% | 177,620 |
| May 11, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 4.93% | 40,858 |
| May 8, 2026 | 4.55 | 4.87 | 4.46 | 4.87 | 4.87 | 4.96% | 12,473 |
| May 7, 2026 | 4.54 | 4.98 | 4.54 | 4.64 | 4.64 | -2.32% | 15,345 |
| May 6, 2026 | 4.82 | 5.08 | 4.62 | 4.75 | 4.75 | -1.86% | 33,546 |
| May 5, 2026 | 4.77 | 5.16 | 4.77 | 4.84 | 4.84 | -3.59% | 13,194 |
| May 4, 2026 | 4.60 | 5.07 | 4.60 | 5.02 | 5.02 | 3.93% | 40,932 |
| Apr 30, 2026 | 5.08 | 5.08 | 4.83 | 4.83 | 4.83 | -4.92% | 12,900 |
| Apr 29, 2026 | 4.90 | 5.09 | 4.90 | 5.08 | 5.08 | 4.74% | 25,908 |
| Apr 28, 2026 | 4.62 | 4.85 | 4.51 | 4.85 | 4.85 | 4.98% | 8,420 |
| Apr 27, 2026 | 4.56 | 5.00 | 4.56 | 4.62 | 4.62 | -3.14% | 7,036 |
| Apr 24, 2026 | 4.71 | 4.80 | 4.70 | 4.77 | 4.77 | -3.44% | 19,088 |
| Apr 23, 2026 | 4.91 | 5.08 | 4.87 | 4.94 | 4.94 | -3.14% | 14,373 |
| Apr 22, 2026 | 4.82 | 5.24 | 4.82 | 5.10 | 5.10 | 0.59% | 43,663 |
| Apr 21, 2026 | 4.80 | 5.08 | 4.64 | 5.07 | 5.07 | 4.75% | 12,469 |
| Apr 20, 2026 | 4.97 | 5.21 | 4.80 | 4.84 | 4.84 | -2.62% | 35,809 |
| Apr 17, 2026 | 4.74 | 4.98 | 4.70 | 4.97 | 4.97 | 4.63% | 37,619 |
| Apr 16, 2026 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | -4.62% | 51,859 |
| Apr 15, 2026 | 4.98 | 5.33 | 4.88 | 4.98 | 4.98 | -1.97% | 204,382 |
| Apr 13, 2026 | 5.03 | 5.10 | 5.00 | 5.08 | 5.08 | -3.05% | 19,742 |
| Apr 10, 2026 | 4.83 | 5.33 | 4.83 | 5.24 | 5.24 | 3.15% | 45,815 |
| Apr 9, 2026 | 5.04 | 5.29 | 5.04 | 5.08 | 5.08 | 0.59% | 24,895 |
| Apr 8, 2026 | 5.10 | 5.35 | 4.95 | 5.05 | 5.05 | -0.98% | 28,307 |
| Apr 7, 2026 | 4.91 | 5.25 | 4.90 | 5.10 | 5.10 | -0.58% | 26,752 |
| Apr 6, 2026 | 5.30 | 5.63 | 5.13 | 5.13 | 5.13 | -4.47% | 19,879 |
| Apr 2, 2026 | 4.88 | 5.38 | 4.88 | 5.37 | 5.37 | 4.68% | 116,697 |
| Apr 1, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 4.91% | 18,171 |
| Mar 30, 2026 | 4.66 | 4.89 | 4.66 | 4.89 | 4.89 | 4.94% | 31,582 |
| Mar 27, 2026 | 4.50 | 4.66 | 4.50 | 4.66 | 4.66 | 4.95% | 123,641 |
| Mar 25, 2026 | 4.63 | 4.80 | 4.41 | 4.44 | 4.44 | -4.10% | 8,409 |
| Mar 24, 2026 | 4.23 | 4.65 | 4.21 | 4.63 | 4.63 | 4.51% | 789,807 |
| Mar 23, 2026 | 4.57 | 4.89 | 4.43 | 4.43 | 4.43 | -4.94% | 147,713 |
| Mar 20, 2026 | 4.54 | 5.00 | 4.54 | 4.66 | 4.66 | -2.31% | 3,811 |
| Mar 19, 2026 | 4.71 | 4.98 | 4.71 | 4.77 | 4.77 | -3.64% | 85,773 |
| Mar 18, 2026 | 4.53 | 4.98 | 4.53 | 4.95 | 4.95 | 4.21% | 28,881 |
| Mar 17, 2026 | 4.90 | 5.23 | 4.75 | 4.75 | 4.75 | -5.00% | 8,281 |
| Mar 16, 2026 | 5.20 | 5.36 | 4.90 | 5.00 | 5.00 | -2.91% | 115,678 |
| Mar 13, 2026 | 5.55 | 5.55 | 5.15 | 5.15 | 5.15 | -4.98% | 159,606 |
| Mar 12, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 4.84% | 80,681 |
| Mar 11, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 4.87% | 45,416 |
| Mar 10, 2026 | 4.51 | 4.93 | 4.51 | 4.93 | 4.93 | 4.89% | 64,700 |
| Mar 9, 2026 | 4.26 | 4.70 | 4.26 | 4.70 | 4.70 | 4.91% | 200,307 |